9719東証P貸借
業種 情報・通信業
ＳＣＳＫ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,367.0 (24/12/30) | 2,348.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,367.0 (24/12/30) | 2,348.5 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/9 | 3,348.0 | 3,357.0 | 3,179.0 | 3,238.0 | -93.0 | -2.8 | 4,073,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,676.6 | 1,769.9 | 1,661.6 | 1,756.6 | +121.7 | +7.4 | 16,569,165 |
| 5/22 | 1,609.9 | 1,679.9 | 1,588.3 | 1,634.9 | +6.6 | +0.4 | 6,579,666 |
| 5/15 | 1,638.3 | 1,689.9 | 1,596.6 | 1,628.3 | -15.0 | -0.9 | 6,123,361 |
| 5/8 | 1,631.6 | 1,651.6 | 1,613.3 | 1,643.3 | +43.4 | +2.7 | 2,820,928 |
| 5/1 | 1,726.6 | 1,793.3 | 1,564.9 | 1,599.9 | -136.7 | -7.9 | 7,546,275 |
| 4/24 | 1,826.6 | 1,836.6 | 1,649.9 | 1,736.6 | -103.3 | -5.6 | 6,207,062 |
| 4/17 | 1,749.9 | 1,879.9 | 1,739.9 | 1,839.9 | +100.0 | +5.8 | 5,080,551 |
| 4/10 | 1,528.3 | 1,739.9 | 1,526.6 | 1,739.9 | +208.3 | +13.6 | 4,564,546 |
| 4/3 | 1,616.6 | 1,658.3 | 1,524.9 | 1,531.6 | -126.7 | -7.6 | 4,014,040 |
| 3/27 | 1,306.6 | 1,679.9 | 1,301.6 | 1,658.3 | +365.0 | +28.2 | 9,781,298 |
| 3/19 | 1,523.3 | 1,526.6 | 1,271.6 | 1,293.3 | -230.0 | -15.1 | 10,560,405 |
| 3/13 | 1,796.6 | 1,813.3 | 1,458.3 | 1,523.3 | -323.3 | -17.5 | 9,345,993 |
| 3/6 | 1,823.3 | 1,926.6 | 1,816.6 | 1,846.6 | -10.0 | -0.5 | 5,798,758 |
| 2/28 | 2,013.3 | 2,066.6 | 1,846.6 | 1,856.6 | -223.3 | -10.7 | 5,716,857 |
| 2/21 | 2,049.9 | 2,113.3 | 2,023.3 | 2,079.9 | +20.0 | +1.0 | 3,988,540 |
| 2/14 | 2,029.9 | 2,079.9 | 2,029.9 | 2,059.9 | +16.6 | +0.8 | 3,235,532 |
| 2/7 | 1,863.3 | 2,056.6 | 1,829.9 | 2,043.3 | +73.4 | +3.7 | 8,352,983 |
| 1/31 | 1,963.3 | 1,999.9 | 1,909.9 | 1,969.9 | -30.0 | -1.5 | 5,238,652 |
| 1/24 | 1,999.9 | 2,029.9 | 1,983.3 | 1,999.9 | +43.3 | +2.2 | 3,567,336 |
| 1/17 | 1,993.3 | 1,996.6 | 1,946.6 | 1,956.6 | -6.7 | -0.3 | 2,624,726 |
| 1/10 | 1,869.9 | 1,976.6 | 1,866.6 | 1,963.3 | +73.4 | +3.9 | 3,181,532 |
| 12/30 | 1,906.6 | 1,913.3 | 1,883.3 | 1,889.9 | -6.7 | -0.4 | 419,404 |
| 12/27 | 1,919.9 | 1,943.3 | 1,883.3 | 1,896.6 | -10.0 | -0.5 | 2,185,822 |
| 12/20 | 1,946.6 | 1,949.9 | 1,889.9 | 1,906.6 | -23.3 | -1.2 | 2,804,428 |
| 12/13 | 1,923.3 | 1,986.6 | 1,906.6 | 1,929.9 | 0 | 0.0 | 2,676,027 |
| 12/6 | 1,916.6 | 1,969.9 | 1,893.3 | 1,929.9 | +20.0 | +1.1 | 2,748,327 |
| 11/29 | 1,919.9 | 1,956.6 | 1,903.3 | 1,909.9 | -10.0 | -0.5 | 2,357,724 |
| 11/22 | 1,899.9 | 1,929.9 | 1,886.6 | 1,919.9 | +26.6 | +1.4 | 3,064,831 |
| 11/15 | 1,913.3 | 1,969.9 | 1,883.3 | 1,893.3 | +3.4 | +0.2 | 5,337,353 |
| 11/8 | 1,859.9 | 1,916.6 | 1,836.6 | 1,889.9 | +46.6 | +2.5 | 3,627,936 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
